Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-12-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $41.00 | $48.94 | 377,000 | — | — |
| 2007-12-28 | $41.39 | $49.40 | 354,100 | — | — |
| 2007-12-27 | $41.36 | $49.37 | 303,700 | — | — |
| 2007-12-26 | $43.25 | $51.62 | 527,200 | — | — |
| 2007-12-24 | $43.30 | $51.68 | 285,100 | — | — |
| 2007-12-21 | $42.65 | $50.91 | 615,100 | — | — |
| 2007-12-20 | $41.77 | $49.86 | 345,900 | — | — |
| 2007-12-19 | $40.75 | $48.64 | 544,600 | — | — |
| 2007-12-18 | $39.61 | $47.28 | 379,300 | — | — |
| 2007-12-17 | $37.45 | $44.70 | 299,100 | — | — |
| 2007-12-14 | $38.71 | $46.20 | 309,200 | — | — |
| 2007-12-13 | $38.28 | $45.69 | 221,800 | — | — |
| 2007-12-12 | $37.83 | $45.15 | 240,000 | — | — |
| 2007-12-11 | $37.22 | $44.42 | 224,700 | — | — |
| 2007-12-10 | $38.16 | $45.55 | 61,800 | — | — |
| 2007-12-07 | $38.18 | $45.57 | 98,900 | — | — |
| 2007-12-06 | $37.65 | $44.94 | 156,700 | — | — |
| 2007-12-05 | $36.59 | $43.67 | 80,400 | — | — |
| 2007-12-04 | $36.32 | $43.35 | 122,500 | — | — |
| 2007-12-03 | $36.65 | $43.74 | 115,200 | — | — |
| 2007-11-30 | $36.72 | $43.83 | 212,300 | — | — |
| 2007-11-29 | $36.67 | $43.77 | 136,600 | — | — |
| 2007-11-28 | $36.90 | $44.04 | 171,000 | — | — |
| 2007-11-27 | $34.97 | $41.36 | 187,600 | — | — |
| 2007-11-26 | $34.34 | $40.61 | 153,800 | — | — |
| 2007-11-23 | $35.31 | $41.76 | 78,400 | — | — |
| 2007-11-21 | $35.31 | $41.76 | 231,900 | — | — |
| 2007-11-20 | $35.50 | $41.98 | 212,500 | — | — |
| 2007-11-19 | $35.57 | $42.07 | 222,100 | — | — |
| 2007-11-16 | $37.16 | $43.95 | 199,400 | — | — |
| 2007-11-15 | $36.17 | $42.78 | 176,400 | — | — |
| 2007-11-14 | $36.76 | $43.47 | 213,400 | — | — |
| 2007-11-13 | $37.00 | $43.76 | 186,100 | — | — |
| 2007-11-12 | $36.00 | $42.58 | 215,800 | — | — |
| 2007-11-09 | $36.30 | $42.93 | 149,700 | — | — |
| 2007-11-08 | $36.33 | $42.97 | 257,700 | — | — |
| 2007-11-07 | $35.51 | $42.00 | 188,000 | — | — |
| 2007-11-06 | $36.82 | $43.55 | 249,900 | — | — |
| 2007-11-05 | $35.90 | $42.46 | 275,300 | — | — |
| 2007-11-02 | $36.06 | $42.65 | 325,300 | — | — |
| 2007-11-01 | $36.07 | $42.66 | 349,700 | — | — |
| 2007-10-31 | $36.91 | $43.65 | 243,500 | — | — |
| 2007-10-30 | $35.92 | $42.48 | 517,500 | — | — |
| 2007-10-29 | $37.75 | $44.65 | 177,100 | — | — |
| 2007-10-26 | $37.50 | $44.35 | 199,500 | — | — |
| 2007-10-25 | $36.53 | $43.20 | 315,700 | — | — |
| 2007-10-24 | $36.54 | $43.21 | 138,900 | — | — |
| 2007-10-23 | $36.40 | $43.05 | 158,100 | — | — |
| 2007-10-22 | $36.34 | $42.98 | 205,500 | — | — |
| 2007-10-19 | $35.85 | $42.40 | 169,600 | — | — |
| 2007-10-18 | $36.67 | $43.37 | 151,200 | — | — |
| 2007-10-17 | $36.70 | $43.40 | 183,500 | — | — |
| 2007-10-16 | $36.50 | $43.17 | 115,300 | — | — |
| 2007-10-15 | $36.99 | $43.75 | 186,800 | — | — |
| 2007-10-12 | $36.73 | $43.44 | 90,000 | — | — |
| 2007-10-11 | $36.84 | $43.57 | 175,300 | — | — |
| 2007-10-10 | $37.29 | $44.10 | 165,100 | — | — |
| 2007-10-09 | $36.77 | $43.49 | 156,600 | — | — |
| 2007-10-08 | $36.45 | $43.11 | 129,600 | — | — |
| 2007-10-05 | $36.95 | $43.70 | 209,500 | — | — |
| 2007-10-04 | $36.61 | $43.30 | 196,400 | — | — |
| 2007-10-03 | $35.98 | $42.55 | 271,700 | — | — |
| 2007-10-02 | $35.31 | $41.76 | 125,300 | — | — |
| 2007-10-01 | $35.28 | $41.72 | 285,100 | — | — |
| 2007-09-28 | $34.04 | $40.26 | 242,300 | — | — |
| 2007-09-27 | $34.57 | $40.88 | 132,600 | — | — |
| 2007-09-26 | $34.35 | $40.62 | 147,400 | — | — |
| 2007-09-25 | $34.27 | $40.53 | 248,200 | — | — |
| 2007-09-24 | $33.97 | $40.17 | 128,000 | — | — |
| 2007-09-21 | $33.90 | $40.09 | 194,200 | — | — |
| 2007-09-20 | $33.79 | $39.96 | 161,700 | — | — |
| 2007-09-19 | $34.33 | $40.60 | 232,100 | — | — |
| 2007-09-18 | $34.08 | $40.30 | 226,100 | — | — |
| 2007-09-17 | $33.76 | $39.93 | 316,200 | — | — |
| 2007-09-14 | $34.61 | $40.93 | 137,100 | — | — |
| 2007-09-13 | $34.12 | $40.35 | 263,200 | — | — |
| 2007-09-12 | $33.30 | $39.38 | 117,200 | — | — |
| 2007-09-11 | $33.67 | $39.82 | 245,500 | — | — |
| 2007-09-10 | $33.19 | $39.25 | 154,600 | — | — |
| 2007-09-07 | $32.89 | $38.90 | 179,500 | — | — |
| 2007-09-06 | $33.31 | $39.39 | 90,500 | — | — |
| 2007-09-05 | $33.44 | $39.55 | 138,100 | — | — |
| 2007-09-04 | $33.63 | $39.77 | 137,800 | — | — |
| 2007-08-31 | $34.07 | $40.29 | 159,100 | — | — |
| 2007-08-30 | $33.62 | $39.76 | 160,800 | — | — |
| 2007-08-29 | $33.90 | $40.09 | 243,000 | — | — |
| 2007-08-28 | $32.35 | $37.88 | 216,900 | — | — |
| 2007-08-27 | $32.87 | $38.49 | 168,500 | — | — |
| 2007-08-24 | $34.07 | $39.89 | 171,000 | — | — |
| 2007-08-23 | $33.53 | $39.26 | 136,600 | — | — |
| 2007-08-22 | $34.46 | $40.35 | 145,500 | — | — |
| 2007-08-21 | $33.59 | $39.33 | 106,600 | — | — |
| 2007-08-20 | $33.56 | $39.30 | 211,100 | — | — |
| 2007-08-17 | $33.10 | $38.76 | 491,700 | — | — |
| 2007-08-16 | $32.39 | $37.93 | 616,000 | — | — |
| 2007-08-15 | $32.65 | $38.23 | 297,200 | — | — |
| 2007-08-14 | $33.43 | $39.15 | 164,300 | — | — |
| 2007-08-13 | $33.58 | $39.32 | 315,000 | — | — |
| 2007-08-10 | $32.66 | $38.24 | 502,200 | — | — |
| 2007-08-09 | $33.23 | $38.91 | 595,200 | — | — |
| 2007-08-08 | $35.03 | $41.02 | 848,100 | — | — |
| 2007-08-07 | $32.33 | $37.86 | 630,500 | — | — |
| 2007-08-06 | $32.36 | $37.89 | 328,400 | — | — |
| 2007-08-03 | $31.19 | $36.52 | 225,300 | — | — |
| 2007-08-02 | $33.02 | $38.66 | 257,900 | — | — |
| 2007-08-01 | $33.27 | $38.96 | 345,600 | — | — |
| 2007-07-31 | $32.84 | $38.45 | 420,100 | — | — |
| 2007-07-30 | $32.35 | $37.88 | 203,100 | — | — |
| 2007-07-27 | $32.03 | $37.51 | 252,100 | — | — |
| 2007-07-26 | $33.02 | $38.66 | 506,000 | — | — |
| 2007-07-25 | $34.03 | $39.85 | 448,800 | — | — |
| 2007-07-24 | $33.15 | $38.82 | 248,700 | — | — |
| 2007-07-23 | $34.72 | $40.66 | 118,500 | — | — |
| 2007-07-20 | $34.98 | $40.96 | 232,700 | — | — |
| 2007-07-19 | $35.80 | $41.92 | 132,000 | — | — |
| 2007-07-18 | $35.50 | $41.57 | 211,500 | — | — |
| 2007-07-17 | $35.59 | $41.67 | 255,600 | — | — |
| 2007-07-16 | $35.28 | $41.31 | 176,000 | — | — |
| 2007-07-13 | $36.63 | $42.89 | 118,300 | — | — |
| 2007-07-12 | $36.51 | $42.75 | 132,000 | — | — |
| 2007-07-11 | $36.21 | $42.40 | 242,700 | — | — |
| 2007-07-10 | $35.65 | $41.74 | 214,000 | — | — |
| 2007-07-09 | $36.03 | $42.19 | 263,400 | — | — |
| 2007-07-06 | $35.54 | $41.62 | 86,700 | — | — |
| 2007-07-05 | $35.42 | $41.48 | 120,000 | — | — |
| 2007-07-03 | $35.29 | $41.32 | 56,200 | — | — |
| 2007-07-02 | $35.29 | $41.32 | 158,100 | — | — |
| 2007-06-29 | $34.66 | $40.59 | 139,100 | — | — |
| 2007-06-28 | $34.78 | $40.73 | 187,900 | — | — |
| 2007-06-27 | $34.19 | $40.03 | 162,400 | — | — |
| 2007-06-26 | $33.89 | $39.68 | 205,600 | — | — |
| 2007-06-25 | $34.04 | $39.86 | 158,800 | — | — |
| 2007-06-22 | $34.25 | $40.11 | 241,600 | — | — |
| 2007-06-21 | $34.66 | $40.59 | 164,500 | — | — |
| 2007-06-20 | $34.88 | $40.84 | 220,500 | — | — |
| 2007-06-19 | $35.18 | $41.19 | 215,700 | — | — |
| 2007-06-18 | $35.12 | $41.12 | 229,800 | — | — |
| 2007-06-15 | $34.44 | $40.33 | 325,000 | — | — |
| 2007-06-14 | $33.60 | $39.34 | 152,700 | — | — |
| 2007-06-13 | $33.90 | $39.70 | 142,600 | — | — |
| 2007-06-12 | $33.18 | $38.85 | 184,100 | — | — |
| 2007-06-11 | $33.49 | $39.22 | 185,800 | — | — |
| 2007-06-08 | $33.84 | $39.63 | 159,900 | — | — |
| 2007-06-07 | $33.46 | $39.18 | 808,600 | — | — |
| 2007-06-06 | $34.02 | $39.84 | 303,700 | — | — |
| 2007-06-05 | $34.18 | $40.02 | 237,900 | — | — |
| 2007-06-04 | $34.63 | $40.55 | 250,900 | — | — |
| 2007-06-01 | $34.49 | $40.39 | 470,600 | — | — |
| 2007-05-31 | $34.15 | $39.99 | 281,500 | — | — |
| 2007-05-30 | $34.30 | $40.16 | 332,000 | — | — |
| 2007-05-29 | $35.06 | $40.68 | 595,700 | — | — |
| 2007-05-25 | $34.37 | $39.88 | 227,700 | — | — |
| 2007-05-24 | $34.03 | $39.48 | 325,400 | — | — |
| 2007-05-23 | $34.95 | $40.55 | 249,600 | — | — |
| 2007-05-22 | $35.46 | $41.14 | 408,400 | — | — |
| 2007-05-21 | $36.29 | $42.11 | 255,200 | — | — |
| 2007-05-18 | $35.40 | $41.07 | 291,300 | — | — |
| 2007-05-17 | $35.50 | $41.19 | 443,600 | — | — |
| 2007-05-16 | $35.86 | $41.61 | 274,200 | — | — |
| 2007-05-15 | $35.62 | $41.33 | 483,500 | — | — |
| 2007-05-14 | $35.25 | $40.90 | 780,000 | — | — |
| 2007-05-11 | $35.08 | $40.70 | 306,700 | — | — |
| 2007-05-10 | $34.90 | $40.49 | 699,800 | — | — |
| 2007-05-09 | $34.96 | $40.56 | 269,100 | — | — |
| 2007-05-08 | $34.55 | $40.09 | 357,900 | — | — |
| 2007-05-07 | $34.27 | $39.76 | 311,500 | — | — |
| 2007-05-04 | $33.71 | $39.11 | 181,300 | — | — |
| 2007-05-03 | $33.48 | $38.85 | 306,100 | — | — |
| 2007-05-02 | $33.63 | $39.02 | 355,400 | — | — |
| 2007-05-01 | $33.60 | $38.99 | 553,600 | — | — |
| 2007-04-30 | $34.34 | $39.84 | 201,100 | — | — |
| 2007-04-27 | $35.04 | $40.66 | 200,000 | — | — |
| 2007-04-26 | $35.15 | $40.78 | 204,300 | — | — |
| 2007-04-25 | $35.05 | $40.67 | 244,700 | — | — |
| 2007-04-24 | $34.68 | $40.24 | 424,600 | — | — |
| 2007-04-23 | $33.12 | $38.43 | 289,500 | — | — |
| 2007-04-20 | $32.25 | $37.42 | 288,500 | — | — |
| 2007-04-19 | $31.82 | $36.92 | 292,700 | — | — |
| 2007-04-18 | $31.96 | $37.08 | 243,600 | — | — |
| 2007-04-17 | $32.12 | $37.27 | 407,600 | — | — |
| 2007-04-16 | $32.89 | $38.16 | 580,900 | — | — |
| 2007-04-13 | $32.33 | $37.51 | 503,600 | — | — |
| 2007-04-12 | $32.57 | $37.79 | 203,000 | — | — |
| 2007-04-11 | $32.74 | $37.99 | 221,800 | — | — |
| 2007-04-10 | $33.22 | $38.54 | 162,400 | — | — |
| 2007-04-09 | $33.20 | $38.52 | 223,700 | — | — |
| 2007-04-05 | $33.52 | $38.89 | 266,700 | — | — |
| 2007-04-04 | $33.38 | $38.73 | 213,700 | — | — |
| 2007-04-03 | $33.92 | $39.36 | 244,200 | — | — |
| 2007-04-02 | $33.32 | $38.66 | 111,000 | — | — |
| 2007-03-30 | $33.40 | $38.75 | 138,600 | — | — |
| 2007-03-29 | $33.24 | $38.57 | 176,500 | — | — |
| 2007-03-28 | $33.39 | $38.74 | 361,100 | — | — |
| 2007-03-27 | $33.61 | $39.00 | 405,700 | — | — |
| 2007-03-26 | $34.11 | $39.58 | 187,000 | — | — |
| 2007-03-23 | $34.22 | $39.70 | 136,900 | — | — |
| 2007-03-22 | $33.62 | $39.01 | 139,400 | — | — |
| 2007-03-21 | $33.88 | $39.31 | 228,700 | — | — |
| 2007-03-20 | $33.28 | $38.61 | 238,200 | — | — |
| 2007-03-19 | $32.94 | $38.22 | 411,900 | — | — |
| 2007-03-16 | $32.33 | $37.51 | 479,600 | — | — |
| 2007-03-15 | $33.00 | $38.29 | 333,200 | — | — |
| 2007-03-14 | $32.36 | $37.55 | 436,300 | — | — |
| 2007-03-13 | $32.04 | $37.17 | 387,700 | — | — |
| 2007-03-12 | $33.44 | $38.80 | 361,900 | — | — |
| 2007-03-09 | $33.51 | $38.88 | 355,900 | — | — |
| 2007-03-08 | $32.28 | $37.45 | 353,600 | — | — |
| 2007-03-07 | $31.62 | $36.69 | 242,800 | — | — |
| 2007-03-06 | $31.81 | $36.91 | 351,100 | — | — |
| 2007-03-05 | $31.61 | $36.68 | 304,900 | — | — |
| 2007-03-02 | $31.73 | $36.82 | 250,200 | — | — |
| 2007-03-01 | $32.62 | $37.85 | 398,900 | — | — |
| 2007-02-28 | $32.67 | $37.91 | 224,600 | — | — |
| 2007-02-27 | $33.29 | $38.63 | 295,300 | — | — |
| 2007-02-26 | $34.58 | $39.75 | 197,500 | — | — |
| 2007-02-23 | $34.60 | $39.77 | 140,900 | — | — |
| 2007-02-22 | $34.55 | $39.72 | 193,100 | — | — |
| 2007-02-21 | $34.59 | $39.76 | 191,800 | — | — |
| 2007-02-20 | $34.50 | $39.66 | 160,900 | — | — |
| 2007-02-16 | $34.27 | $39.39 | 268,600 | — | — |
| 2007-02-15 | $33.95 | $39.03 | 170,200 | — | — |
| 2007-02-14 | $34.15 | $39.26 | 562,500 | — | — |
| 2007-02-13 | $33.13 | $38.08 | 369,000 | — | — |
| 2007-02-12 | $32.02 | $36.81 | 172,400 | — | — |
| 2007-02-09 | $31.89 | $36.66 | 184,900 | — | — |
| 2007-02-08 | $31.88 | $36.65 | 130,600 | — | — |
| 2007-02-07 | $31.95 | $36.73 | 118,300 | — | — |
| 2007-02-06 | $31.70 | $36.44 | 140,400 | — | — |
| 2007-02-05 | $31.36 | $36.05 | 141,700 | — | — |
| 2007-02-02 | $31.29 | $35.97 | 115,300 | — | — |
| 2007-02-01 | $31.24 | $35.91 | 129,900 | — | — |
| 2007-01-31 | $31.03 | $35.67 | 266,800 | — | — |
| 2007-01-30 | $30.63 | $35.21 | 260,800 | — | — |
| 2007-01-29 | $30.55 | $35.12 | 489,000 | — | — |
| 2007-01-26 | $31.05 | $35.69 | 191,000 | — | — |
| 2007-01-25 | $30.79 | $35.39 | 201,700 | — | — |
| 2007-01-24 | $31.87 | $36.64 | 186,100 | — | — |
| 2007-01-23 | $31.20 | $35.87 | 294,600 | — | — |
| 2007-01-22 | $30.65 | $35.23 | 241,800 | — | — |
| 2007-01-19 | $31.24 | $35.91 | 176,600 | — | — |
| 2007-01-18 | $31.58 | $36.30 | 253,500 | — | — |
| 2007-01-17 | $32.14 | $36.95 | 310,300 | — | — |
| 2007-01-16 | $31.34 | $36.03 | 203,700 | — | — |
| 2007-01-12 | $31.00 | $35.64 | 146,200 | — | — |
| 2007-01-11 | $30.55 | $35.12 | 241,900 | — | — |
| 2007-01-10 | $30.50 | $35.06 | 229,800 | — | — |
| 2007-01-09 | $30.90 | $35.52 | 321,800 | — | — |
| 2007-01-08 | $30.70 | $35.29 | 483,900 | — | — |
| 2007-01-05 | $30.52 | $35.08 | 199,000 | — | — |
| 2007-01-04 | $30.72 | $35.31 | 295,600 | — | — |
| 2007-01-03 | $31.05 | $35.69 | 289,900 | — | — |